Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.31 | 33.72 | 33.22 | 33.56 | 302,742 | +0.32(+0.96%) |
Aug 30, 2012 | 33.34 | 33.47 | 33.01 | 33.24 | 191,174 | -0.26(-0.78%) |
Aug 29, 2012 | 33.46 | 33.65 | 33.23 | 33.50 | 191,125 | -0.03(-0.07%) |
Aug 27, 2012 | 33.79 | 33.86 | 33.46 | 33.53 | 176,210 | -0.03(-0.07%) |
Aug 24, 2012 | 33.48 | 33.68 | 33.28 | 33.55 | 106,254 | +0.08(+0.22%) |
Aug 23, 2012 | 33.74 | 33.94 | 33.33 | 33.48 | 126,713 | -0.33(-0.99%) |
Aug 22, 2012 | 33.55 | 33.94 | 33.55 | 33.81 | 222,209 | +0.16(+0.47%) |
Aug 21, 2012 | 33.50 | 33.87 | 33.46 | 33.65 | 207,312 | +0.01(+0.02%) |
Aug 20, 2012 | 33.50 | 33.95 | 33.50 | 33.64 | 228,985 | -0.03(-0.10%) |
Aug 17, 2012 | 33.75 | 33.86 | 33.59 | 33.68 | 241,522 | -0.15(-0.45%) |
Aug 16, 2012 | 33.53 | 33.96 | 33.53 | 33.83 | 206,149 | +0.29(+0.87%) |
Aug 15, 2012 | 33.71 | 33.89 | 33.49 | 33.53 | 274,085 | -0.18(-0.55%) |
Aug 14, 2012 | 33.94 | 34.09 | 33.70 | 33.72 | 419,512 | -0.07(-0.20%) |
Aug 13, 2012 | 33.92 | 34.33 | 33.55 | 33.79 | 342,960 | -0.11(-0.32%) |
Aug 10, 2012 | 34.41 | 34.66 | 33.71 | 33.89 | 610,772 | -0.61(-1.77%) |
Aug 09, 2012 | 34.03 | 35.10 | 33.81 | 34.51 | 441,208 | +0.81(+2.41%) |
Aug 08, 2012 | 32.86 | 34.51 | 32.86 | 33.69 | 849,422 | +1.33(+4.12%) |
Aug 07, 2012 | 32.71 | 32.88 | 32.21 | 32.36 | 161,795 | -0.23(-0.72%) |
Aug 06, 2012 | 32.76 | 33.10 | 32.35 | 32.60 | 137,077 | -0.21(-0.64%) |
Aug 03, 2012 | 32.30 | 33.29 | 32.05 | 32.81 | 178,368 | +0.84(+2.62%) |
Aug 02, 2012 | 32.22 | 32.22 | 31.55 | 31.97 | 344,778 | -0.40(-1.24%) |
Aug 01, 2012 | 32.76 | 33.00 | 32.22 | 32.37 | 167,054 | -0.28(-0.87%) |
Jul 31, 2012 | 32.55 | 32.71 | 32.30 | 32.66 | 144,552 | -0.01(-0.03%) |
Jul 30, 2012 | 32.61 | 32.76 | 32.41 | 32.66 | 106,390 | +0.05(+0.15%) |
Jul 27, 2012 | 32.48 | 32.88 | 32.40 | 32.61 | 121,982 | +0.17(+0.52%) |
Jul 26, 2012 | 32.97 | 33.07 | 32.15 | 32.45 | 165,398 | -0.30(-0.92%) |
Jul 25, 2012 | 32.35 | 32.82 | 31.83 | 32.75 | 368,872 | +0.52(+1.61%) |
Jul 24, 2012 | 32.31 | 32.49 | 31.85 | 32.23 | 183,325 | -0.08(-0.26%) |
Jul 23, 2012 | 32.11 | 32.40 | 31.80 | 32.31 | 148,777 | -0.18(-0.57%) |
Jul 20, 2012 | 33.00 | 33.13 | 32.50 | 32.50 | 94,023 | -0.62(-1.87%) |
Jul 19, 2012 | 33.24 | 33.33 | 33.06 | 33.12 | 203,154 | -0.07(-0.20%) |
Jul 18, 2012 | 33.22 | 33.49 | 33.05 | 33.18 | 168,959 | -0.08(-0.23%) |
Jul 17, 2012 | 33.35 | 33.38 | 33.01 | 33.26 | 144,688 | +0.02(+0.05%) |
Jul 16, 2012 | 33.21 | 33.36 | 32.92 | 33.24 | 116,350 | -0.13(-0.38%) |
Jul 13, 2012 | 33.33 | 33.46 | 33.06 | 33.37 | 312,024 | +0.16(+0.48%) |
Jul 12, 2012 | 33.70 | 33.70 | 33.13 | 33.21 | 159,460 | -0.77(-2.27%) |
Jul 11, 2012 | 33.79 | 34.09 | 33.74 | 33.98 | 176,296 | +0.15(+0.45%) |
Jul 10, 2012 | 34.44 | 34.57 | 33.58 | 33.83 | 242,778 | -0.54(-1.58%) |
Jul 09, 2012 | 34.70 | 34.70 | 34.20 | 34.37 | 563,767 | -0.34(-0.99%) |
Jul 06, 2012 | 34.30 | 34.78 | 34.01 | 34.72 | 170,332 | +0.27(+0.78%) |
Jul 05, 2012 | 33.79 | 34.46 | 33.79 | 34.45 | 306,277 | +0.44(+1.31%) |
Jul 03, 2012 | 33.60 | 34.00 | 33.35 | 34.00 | 192,211 | +0.44(+1.30%) |
Jul 02, 2012 | 33.78 | 34.09 | 33.38 | 33.57 | 254,957 | -0.13(-0.40%) |
Jun 29, 2012 | 33.43 | 34.02 | 33.43 | 33.70 | 209,232 | +0.76(+2.31%) |
Jun 28, 2012 | 32.76 | 33.17 | 32.56 | 32.94 | 227,987 | -0.02(-0.05%) |
Jun 27, 2012 | 32.50 | 33.22 | 32.50 | 32.96 | 225,315 | +0.36(+1.10%) |
Jun 26, 2012 | 32.58 | 32.97 | 32.46 | 32.60 | 290,704 | -0.02(-0.05%) |
Jun 25, 2012 | 32.66 | 32.72 | 32.40 | 32.61 | 171,061 | -0.26(-0.79%) |
Jun 22, 2012 | 32.99 | 33.19 | 32.79 | 32.87 | 321,399 | -0.03(-0.10%) |
Jun 21, 2012 | 33.54 | 33.72 | 32.66 | 32.91 | 165,248 | -0.59(-1.78%) |
Jun 20, 2012 | 32.94 | 33.72 | 32.94 | 33.50 | 293,740 | +0.78(+2.38%) |
Jun 19, 2012 | 32.37 | 32.90 | 32.23 | 32.72 | 155,006 | +0.27(+0.83%) |
Jun 18, 2012 | 31.94 | 32.71 | 31.75 | 32.45 | 176,257 | +0.29(+0.91%) |
Jun 15, 2012 | 31.65 | 32.29 | 31.48 | 32.16 | 505,864 | +0.55(+1.75%) |
Jun 14, 2012 | 31.02 | 31.83 | 30.90 | 31.61 | 238,889 | +0.55(+1.78%) |
Jun 13, 2012 | 30.75 | 31.39 | 30.64 | 31.06 | 217,198 | +0.31(+1.01%) |
Jun 12, 2012 | 30.29 | 30.86 | 29.85 | 30.75 | 501,438 | +0.36(+1.19%) |
Jun 11, 2012 | 30.55 | 30.80 | 30.32 | 30.39 | 290,790 | +0.04(+0.14%) |
Jun 08, 2012 | 30.36 | 30.55 | 30.25 | 30.34 | 296,545 | -0.08(-0.28%) |
Jun 07, 2012 | 31.06 | 31.21 | 30.39 | 30.43 | 182,865 | -0.39(-1.28%) |
Jun 06, 2012 | 30.46 | 30.86 | 30.25 | 30.82 | 282,055 | +0.56(+1.85%) |
Jun 05, 2012 | 30.39 | 30.50 | 30.12 | 30.26 | 218,881 | -0.27(-0.88%) |
Jun 04, 2012 | 30.57 | 30.75 | 30.24 | 30.53 | 281,645 | -0.04(-0.14%) |